Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Renal Associates (NY: ARA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.85 18.85 18.85 0 +1.02(+5.72%)
Mar 28, 2018 17.87 18.16 16.61 17.83 717,900 -0.54(-2.94%)
Mar 27, 2018 19.49 19.57 18.04 18.37 810,835 -2.95(-13.84%)
Mar 26, 2018 21.80 22.21 21.09 21.32 167,875 -0.25(-1.16%)
Mar 23, 2018 21.87 22.07 21.53 21.57 118,351 -0.28(-1.28%)
Mar 22, 2018 22.20 22.23 21.76 21.85 143,252 -0.31(-1.40%)
Mar 21, 2018 22.36 22.59 22.03 22.16 123,795 -0.14(-0.63%)
Mar 20, 2018 22.79 22.86 22.05 22.30 102,293 -0.41(-1.81%)
Mar 19, 2018 23.07 23.21 22.32 22.71 143,473 -0.48(-2.07%)
Mar 16, 2018 23.18 23.49 23.12 23.19 127,991 +0.05(+0.22%)
Mar 15, 2018 23.03 23.31 22.73 23.14 150,057 +0.10(+0.43%)
Mar 14, 2018 23.00 23.34 22.69 23.04 135,505 +0.13(+0.57%)
Mar 13, 2018 23.46 23.67 22.69 22.91 123,665 -0.35(-1.50%)
Mar 12, 2018 22.22 23.50 22.22 23.26 215,236 +0.93(+4.16%)
Mar 09, 2018 22.49 22.49 21.69 22.33 224,459 -0.03(-0.13%)
Mar 08, 2018 22.49 23.00 21.34 22.36 339,010 -1.16(-4.93%)
Mar 07, 2018 24.07 20.57 23.52 406,561 +2.52(+12.00%)
Mar 06, 2018 21.42 21.93 20.87 21.00 222,471 -0.44(-2.05%)
Mar 05, 2018 21.00 21.71 20.72 21.44 168,560 +0.42(+2.00%)
Mar 02, 2018 19.65 21.61 19.50 21.02 213,816 +1.21(+6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.